Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pretium Res Inc (TSX: PVG )

19.15 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2022 19.15 0 -0.55(-2.79%)
Mar 10, 2022 19.51 19.99 19.11 19.70 298,296 +0.29(+1.49%)
Mar 09, 2022 19.55 19.90 19.02 19.41 2,986,040 -0.16(-0.82%)
Mar 08, 2022 19.70 20.13 19.28 19.57 11,242,370 +0.03(+0.15%)
Mar 07, 2022 19.10 19.86 19.09 19.54 1,424,974 +0.55(+2.90%)
Mar 04, 2022 18.73 19.09 18.73 18.99 377,790 +0.31(+1.66%)
Mar 03, 2022 18.55 18.69 18.27 18.68 298,705 +0.07(+0.38%)
Mar 02, 2022 18.59 18.64 18.36 18.61 254,465 -0.24(-1.27%)
Mar 01, 2022 18.44 18.85 18.44 18.85 318,097 +0.36(+1.95%)
Feb 28, 2022 18.30 18.50 18.29 18.49 733,950 +0.28(+1.54%)
Feb 25, 2022 17.93 18.21 18.03 18.21 509,081 +0.16(+0.89%)
Feb 24, 2022 18.25 18.47 17.80 18.05 493,511 +0.05(+0.28%)
Feb 23, 2022 17.99 18.09 17.90 18.00 1,036,641 -0.05(-0.28%)
Feb 22, 2022 17.95 18.12 17.91 18.05 411,383 +0.01(+0.06%)
Feb 18, 2022 18.04 0 +0.01(+0.06%)
Feb 17, 2022 18.04 18.23 18.00 18.03 506,268 +0.06(+0.33%)
Feb 16, 2022 17.90 18.04 17.77 17.97 119,151 +0.12(+0.67%)
Feb 15, 2022 17.56 17.97 17.43 17.85 152,818 -0.02(-0.11%)
Feb 14, 2022 17.77 17.94 17.68 17.87 114,883 +0.11(+0.62%)
Feb 11, 2022 17.34 17.91 17.34 17.76 837,540 +0.51(+2.96%)
Feb 10, 2022 17.37 17.56 17.18 17.25 139,888 -0.20(-1.15%)
Feb 09, 2022 17.47 17.56 17.40 17.45 275,925 -0.04(-0.23%)
Feb 08, 2022 17.41 17.68 17.36 17.49 704,761 -0.06(-0.34%)
Feb 07, 2022 17.54 17.64 17.22 17.55 836,429 +0.09(+0.52%)
Feb 04, 2022 17.15 17.54 17.15 17.46 166,493 +0.26(+1.51%)
Feb 03, 2022 17.19 17.20 243,623 -0.10(-0.58%)
Feb 02, 2022 17.48 17.60 17.24 17.30 221,746 -0.15(-0.86%)
Feb 01, 2022 17.45 17.69 17.25 17.45 141,439 +0.19(+1.10%)
Jan 31, 2022 17.24 17.26 17.26 254,316 +0.09(+0.52%)
Jan 28, 2022 17.28 17.28 16.90 17.17 213,878 -0.08(-0.46%)
Jan 27, 2022 17.57 17.66 17.13 17.25 260,050 -0.45(-2.54%)
Jan 26, 2022 17.90 18.05 17.59 17.70 273,125 -0.34(-1.88%)
Jan 25, 2022 17.88 18.19 17.88 18.04 327,935 -0.13(-0.72%)
Jan 24, 2022 18.21 18.23 17.82 18.17 279,650 -0.06(-0.33%)
Jan 21, 2022 18.24 18.36 18.15 18.23 324,072 -0.07(-0.38%)
Jan 20, 2022 18.24 18.38 18.11 18.30 407,457 +0.13(+0.72%)
Jan 19, 2022 17.78 18.26 17.71 18.17 473,438 +0.50(+2.83%)
Jan 18, 2022 17.90 17.91 17.33 17.67 515,882 -0.27(-1.51%)
Jan 17, 2022 17.98 18.06 17.91 17.94 36,203 -0.13(-0.72%)
Jan 14, 2022 18.00 18.15 17.96 18.07 895,705 +0.07(+0.39%)
Jan 13, 2022 17.74 18.09 17.72 18.00 1,747,508 +0.08(+0.45%)
Jan 12, 2022 17.90 18.01 17.64 17.92 1,339,344 +0.05(+0.28%)
Jan 11, 2022 18.00 18.01 17.60 17.87 1,410,324 +0.18(+1.02%)
Jan 10, 2022 17.76 17.83 17.49 17.69 200,364 -0.13(-0.73%)
Jan 07, 2022 17.79 17.85 17.57 17.82 249,554 +0.24(+1.37%)
Jan 06, 2022 17.63 17.70 17.30 17.58 483,433 -0.38(-2.12%)
Jan 05, 2022 17.89 18.01 17.81 17.96 1,592,890 +0.18(+1.01%)
Jan 04, 2022 17.61 17.93 17.54 17.78 520,643 -0.04(-0.22%)
Dec 31, 2021 17.82 17.82 17.82 0 -0.07(-0.39%)
Dec 30, 2021 17.91 17.95 17.82 17.89 247,836 +0.03(+0.17%)
Dec 29, 2021 17.54 17.91 17.49 17.86 351,169 -0.02(-0.11%)
Dec 24, 2021 17.88 17.88 17.88 0 +0.01(+0.06%)
Dec 23, 2021 17.69 17.91 17.64 17.87 145,025 +0.06(+0.34%)
Dec 22, 2021 17.60 17.82 17.50 17.81 273,228 +0.18(+1.02%)
Dec 21, 2021 17.56 17.74 17.40 17.63 500,789 +0.18(+1.03%)
Dec 20, 2021 17.27 17.50 17.25 17.45 265,977 +0.18(+1.04%)
Dec 17, 2021 17.64 17.85 17.17 17.27 966,635 -0.26(-1.48%)
Dec 16, 2021 17.30 17.61 17.25 17.53 338,108 +0.34(+1.98%)
Dec 15, 2021 17.01 17.27 16.91 17.19 349,883 +0.02(+0.12%)
Dec 14, 2021 17.07 17.33 16.97 17.17 317,762 -0.08(-0.46%)
Dec 13, 2021 17.01 17.30 16.96 17.25 1,097,424 +0.30(+1.77%)
Dec 10, 2021 17.15 17.18 16.74 16.95 519,814 -0.25(-1.45%)
Dec 09, 2021 17.12 17.48 17.05 17.20 774,010 -0.12(-0.69%)
Dec 08, 2021 17.29 17.43 17.17 17.32 1,011,774 +0.09(+0.52%)
Dec 07, 2021 17.05 17.29 17.05 17.23 631,325 +0.23(+1.35%)
Dec 06, 2021 16.69 17.02 16.68 17.00 958,896 +0.15(+0.89%)
Dec 03, 2021 16.83 16.98 16.72 16.85 412,035 +0.11(+0.66%)
Dec 02, 2021 17.08 17.09 16.68 16.74 1,215,026 -0.32(-1.88%)
Dec 01, 2021 17.36 17.49 16.98 17.06 994,040 -0.22(-1.27%)
Nov 30, 2021 17.57 17.67 16.96 17.28 1,528,200 -0.23(-1.31%)
Nov 29, 2021 17.48 17.71 17.46 17.51 546,074 +0.03(+0.17%)
Nov 26, 2021 18.06 18.06 17.47 17.48 337,538 -0.14(-0.79%)
Nov 25, 2021 17.67 17.83 17.61 17.62 86,505 -0.06(-0.34%)
Nov 24, 2021 17.42 17.69 17.39 17.68 197,048 +0.20(+1.14%)
Nov 23, 2021 17.49 17.80 17.39 17.48 982,634 -0.09(-0.51%)
Nov 22, 2021 17.58 17.81 17.48 17.57 366,192 -0.19(-1.07%)
Nov 19, 2021 17.85 17.97 17.74 17.76 463,114 -0.19(-1.06%)
Nov 18, 2021 18.02 17.98 17.82 17.95 509,418 -0.11(-0.61%)
Nov 17, 2021 18.29 18.37 18.00 18.06 549,088 -0.05(-0.28%)
Nov 16, 2021 18.20 18.50 18.08 18.11 628,231 -0.15(-0.82%)
Nov 15, 2021 17.90 18.38 17.89 18.26 1,247,001 -0.01(-0.05%)
Nov 12, 2021 18.20 18.56 17.19 18.27 1,140,337 -0.14(-0.76%)
Nov 11, 2021 18.25 18.57 18.17 18.41 1,327,551 +0.28(+1.54%)
Nov 10, 2021 17.99 18.16 18.13 2,130,783 +0.15(+0.83%)
Nov 09, 2021 17.69 18.04 17.52 17.98 2,377,549 +2.88(+19.07%)
Nov 08, 2021 15.18 15.20 14.85 15.10 316,905 +0.05(+0.33%)
Nov 05, 2021 14.78 15.06 14.55 15.05 177,782 +0.37(+2.52%)
Nov 04, 2021 15.00 15.32 14.65 14.68 184,217 -0.10(-0.68%)
Nov 03, 2021 14.54 14.85 14.32 14.78 196,471 +0.13(+0.89%)
Nov 02, 2021 14.60 14.66 14.42 14.65 396,594 +0.01(+0.07%)
Nov 01, 2021 14.91 14.80 14.59 14.64 335,575 -0.33(-2.20%)
Oct 29, 2021 14.83 15.23 14.83 14.97 391,967 -0.06(-0.40%)
Oct 28, 2021 15.11 15.33 14.92 15.03 318,404 -0.05(-0.33%)
Oct 27, 2021 14.99 15.21 14.90 15.08 251,287 +0.06(+0.40%)
Oct 26, 2021 14.69 15.04 15.02 463,881 +0.16(+1.08%)
Oct 25, 2021 14.29 15.00 14.18 14.86 620,492 +0.87(+6.22%)
Oct 22, 2021 13.93 14.26 13.91 13.99 395,586 +0.25(+1.82%)
Oct 21, 2021 13.52 13.79 13.43 13.74 303,361 +0.13(+0.96%)
Oct 20, 2021 13.71 13.79 13.54 13.61 155,715 +0.03(+0.22%)
Oct 19, 2021 13.74 13.77 13.41 13.58 256,964 +0.08(+0.59%)
Oct 18, 2021 13.63 13.63 13.39 13.50 256,419 -0.12(-0.88%)
Oct 15, 2021 13.40 13.75 13.30 13.62 374,625 -0.09(-0.66%)
Oct 14, 2021 13.78 13.79 13.48 13.71 216,174 +0.05(+0.37%)
Oct 13, 2021 13.24 13.75 13.23 13.66 301,715 +0.49(+3.72%)
Oct 12, 2021 12.91 13.19 12.78 13.17 390,584 +0.25(+1.93%)
Oct 08, 2021 12.92 12.92 12.92 0 +0.07(+0.54%)
Oct 07, 2021 12.95 13.16 12.82 12.85 266,915 -0.22(-1.68%)
Oct 06, 2021 12.67 13.09 12.57 13.07 426,135 +0.39(+3.08%)
Oct 05, 2021 12.49 12.73 12.10 12.68 340,451 +0.33(+2.67%)
Oct 04, 2021 12.15 12.46 12.15 12.35 194,889 +0.12(+0.98%)
Oct 01, 2021 12.29 12.29 12.08 12.23 181,167 -0.02(-0.16%)
Sep 30, 2021 12.23 12.49 12.19 12.25 442,992 +0.10(+0.82%)
Sep 29, 2021 12.21 12.27 12.05 12.15 299,134 -0.06(-0.49%)
Sep 28, 2021 11.82 12.26 11.71 12.21 520,143 +0.25(+2.09%)
Sep 27, 2021 11.98 12.26 11.84 11.96 191,692 +0.06(+0.50%)
Sep 24, 2021 11.99 12.12 11.87 11.90 127,821 -0.17(-1.41%)
Sep 23, 2021 12.45 12.45 12.00 12.07 267,803 -0.53(-4.21%)
Sep 22, 2021 12.70 12.95 12.58 12.60 328,085 +0.00(+0.00%)
Sep 21, 2021 12.56 12.75 12.46 12.60 230,573 +0.13(+1.04%)
Sep 20, 2021 12.52 12.52 12.35 12.47 179,024 -0.10(-0.80%)
Sep 17, 2021 12.40 12.70 12.32 12.57 463,317 +0.01(+0.08%)
Sep 16, 2021 12.51 12.67 12.23 12.56 345,316 -0.32(-2.48%)
Sep 15, 2021 12.99 13.06 12.76 12.88 225,213 -0.18(-1.38%)
Sep 14, 2021 12.92 13.25 12.84 13.06 387,034 +0.15(+1.16%)
Sep 13, 2021 12.55 13.14 12.48 12.91 612,348 +0.51(+4.11%)
Sep 10, 2021 12.67 12.67 12.32 12.40 574,848 -0.28(-2.21%)
Sep 09, 2021 12.83 12.83 12.47 12.68 446,870 -0.06(-0.47%)
Sep 08, 2021 12.71 12.91 12.55 12.74 467,178 +0.06(+0.47%)
Sep 07, 2021 12.76 12.84 12.47 12.68 264,828 -0.20(-1.55%)
Sep 03, 2021 12.88 12.88 12.88 0 +0.33(+2.63%)
Sep 02, 2021 12.56 12.65 12.48 12.55 240,423 -0.07(-0.55%)
Sep 01, 2021 12.83 12.83 12.54 12.62 232,142 -0.17(-1.33%)
Aug 31, 2021 12.71 12.80 12.59 12.79 307,151 +0.17(+1.35%)
Aug 30, 2021 12.93 12.93 12.57 12.62 173,141 -0.27(-2.09%)
Aug 27, 2021 12.49 13.02 12.42 12.89 366,646 +0.39(+3.12%)
Aug 26, 2021 12.41 12.62 12.36 12.50 275,095 +0.04(+0.32%)
Aug 25, 2021 12.49 12.55 12.28 12.46 291,506 -0.11(-0.88%)
Aug 24, 2021 12.81 12.82 12.42 12.57 287,146 -0.14(-1.10%)
Aug 23, 2021 12.48 12.81 12.29 12.71 370,357 +0.51(+4.18%)
Aug 20, 2021 12.14 12.48 12.09 12.20 255,123 +0.04(+0.33%)
Aug 19, 2021 12.25 12.26 12.09 12.16 251,454 -0.02(-0.16%)
Aug 18, 2021 12.51 12.52 12.02 12.18 362,466 -0.26(-2.09%)
Aug 17, 2021 12.28 12.76 12.28 12.44 533,265 +0.08(+0.65%)
Aug 16, 2021 12.56 12.71 12.08 12.36 539,934 +0.00(+0.00%)
Aug 13, 2021 11.18 12.94 11.18 12.36 2,010,985 +1.78(+16.82%)
Aug 12, 2021 10.81 10.81 10.40 10.58 283,970 -0.31(-2.85%)
Aug 11, 2021 10.85 11.03 10.81 10.89 197,748 +0.18(+1.68%)
Aug 10, 2021 10.74 10.85 10.50 10.71 349,138 -0.01(-0.09%)
Aug 09, 2021 11.10 11.23 10.66 10.72 417,819 -0.59(-5.22%)
Aug 06, 2021 11.28 11.46 11.10 11.31 306,805 -0.25(-2.16%)
Aug 05, 2021 11.89 11.96 11.56 11.56 203,699 -0.40(-3.34%)
Aug 04, 2021 12.34 12.53 11.90 11.96 505,501 -0.12(-0.99%)
Aug 03, 2021 11.57 12.09 11.57 12.08 365,092 +0.45(+3.87%)
Jul 30, 2021 11.63 11.63 11.63 0 -0.05(-0.43%)
Jul 29, 2021 11.64 11.84 11.54 11.68 327,151 +0.25(+2.19%)
Jul 28, 2021 11.30 11.45 11.18 11.43 209,415 +0.10(+0.88%)
Jul 27, 2021 11.49 11.52 11.28 11.33 188,742 -0.12(-1.05%)
Jul 26, 2021 11.27 11.51 11.24 11.45 269,190 +0.17(+1.51%)
Jul 23, 2021 11.46 11.52 11.23 11.28 233,016 -0.18(-1.57%)
Jul 22, 2021 11.59 11.59 11.20 11.46 192,593 -0.20(-1.72%)
Jul 21, 2021 11.22 11.71 11.16 11.66 486,899 +0.37(+3.28%)
Jul 20, 2021 11.50 11.58 11.28 11.29 300,933 -0.16(-1.40%)
Jul 19, 2021 11.52 11.87 11.35 11.45 247,220 -0.16(-1.38%)
Jul 16, 2021 12.02 12.02 11.53 11.61 341,507 -0.33(-2.76%)
Jul 15, 2021 11.85 11.96 11.73 11.94 191,036 +0.16(+1.36%)
Jul 14, 2021 11.74 11.89 11.46 11.78 278,120 +0.22(+1.90%)
Jul 13, 2021 11.50 11.82 11.46 11.56 264,392 +0.13(+1.14%)
Jul 12, 2021 11.64 11.71 11.41 11.43 322,657 -0.18(-1.55%)
Jul 09, 2021 11.62 11.74 11.57 11.61 248,735 +0.00(+0.00%)
Jul 08, 2021 12.03 12.07 11.45 11.61 449,995 -0.31(-2.60%)
Jul 07, 2021 11.98 12.03 11.78 11.92 214,045 -0.02(-0.17%)
Jul 06, 2021 12.17 12.29 11.75 11.94 312,820 -0.04(-0.33%)
Jul 05, 2021 12.12 12.12 11.95 11.98 72,108 +0.03(+0.25%)
Jul 02, 2021 11.91 12.00 11.79 11.95 350,035 +0.09(+0.76%)
Jun 30, 2021 11.86 11.86 11.86 0 +0.33(+2.86%)
Jun 29, 2021 11.47 11.74 11.37 11.53 427,504 -0.09(-0.77%)
Jun 28, 2021 11.94 12.01 11.55 11.62 293,864 -0.29(-2.43%)
Jun 25, 2021 12.03 12.06 11.85 11.91 228,870 +0.00(+0.00%)
Jun 24, 2021 12.17 12.24 11.87 11.91 352,680 -0.19(-1.57%)
Jun 23, 2021 12.47 12.47 12.08 12.10 597,495 -0.24(-1.94%)
Jun 22, 2021 12.17 12.38 12.07 12.34 464,096 +0.11(+0.90%)
Jun 21, 2021 12.32 12.43 12.12 12.23 298,893 +0.00(+0.00%)
Jun 18, 2021 12.40 12.50 12.18 12.23 632,796 -0.11(-0.89%)
Jun 17, 2021 12.70 12.97 12.31 12.34 614,092 -0.80(-6.09%)
Jun 16, 2021 13.24 13.66 13.11 13.14 536,044 +0.00(+0.00%)
Jun 15, 2021 13.36 13.36 12.95 13.14 675,888 +0.19(+1.47%)
Jun 14, 2021 12.56 13.13 12.56 12.95 410,425 +0.18(+1.41%)
Jun 11, 2021 12.78 12.91 12.64 12.77 686,743 -0.05(-0.39%)
Jun 10, 2021 12.70 12.83 12.59 12.82 1,093,285 +0.11(+0.87%)
Jun 09, 2021 12.87 13.09 12.69 12.71 274,668 -0.17(-1.32%)
Jun 08, 2021 13.04 13.06 12.88 12.88 146,588 -0.18(-1.38%)
Jun 07, 2021 12.97 13.09 12.78 13.06 265,758 +0.02(+0.15%)
Jun 04, 2021 13.07 13.21 12.98 13.04 554,126 +0.03(+0.23%)
Jun 03, 2021 13.26 13.29 12.96 13.01 339,518 -0.56(-4.13%)
Jun 02, 2021 13.73 13.73 13.54 13.57 244,483 -0.20(-1.45%)
Jun 01, 2021 13.81 13.99 13.50 13.77 168,675 +0.05(+0.36%)
May 31, 2021 13.75 13.81 13.66 13.72 86,078 -0.04(-0.29%)
May 28, 2021 13.62 13.80 13.51 13.76 242,054 +0.08(+0.58%)
May 27, 2021 13.82 13.82 13.64 13.68 442,832 -0.20(-1.44%)
May 26, 2021 14.01 14.27 13.83 13.88 237,343 +0.00(+0.00%)
May 25, 2021 13.87 14.00 13.68 13.88 277,202 -0.10(-0.72%)
May 21, 2021 13.98 13.98 13.98 0 -0.11(-0.78%)
May 20, 2021 13.91 14.27 13.88 14.09 414,569 +0.21(+1.51%)
May 19, 2021 13.89 14.16 13.74 13.88 346,728 -0.12(-0.86%)
May 18, 2021 14.13 14.21 13.86 14.00 157,943 -0.17(-1.20%)
May 17, 2021 13.61 14.34 13.53 14.17 403,398 +0.63(+4.65%)
May 14, 2021 13.23 13.58 13.21 13.54 240,571 +0.39(+2.97%)
May 13, 2021 13.26 13.35 13.08 13.15 251,557 -0.12(-0.90%)
May 12, 2021 13.60 13.68 13.23 13.27 236,938 -0.35(-2.57%)
May 11, 2021 13.27 13.68 13.15 13.62 291,794 +0.17(+1.26%)
May 10, 2021 14.08 14.11 13.43 13.45 408,485 -0.45(-3.24%)
May 07, 2021 14.17 14.21 13.84 13.90 315,261 -0.05(-0.36%)
May 06, 2021 13.84 14.23 13.80 13.95 398,558 +0.22(+1.60%)
May 05, 2021 13.84 13.84 12.71 13.73 767,795 +0.05(+0.37%)
May 04, 2021 13.83 14.13 13.54 13.68 496,766 -0.12(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.